Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Mining Corp (OP: CSFFF )

5.860 UNCHANGED
Last Price Updated: 3:59 PM EDT, Mar 24, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 1.669 1.669 1.669 1.669 1,000 +0.09(+5.92%)
Apr 29, 2009 1.546 1.608 1.546 1.576 5,900 +0.06(+3.66%)
Apr 28, 2009 1.494 1.520 1.494 1.520 10,200 -0.01(-0.82%)
Apr 27, 2009 1.573 1.573 1.500 1.533 8,100 -0.05(-3.31%)
Apr 24, 2009 1.575 1.617 1.540 1.585 19,725 +0.08(+5.16%)
Apr 23, 2009 1.540 1.540 1.507 1.507 8,700 +0.01(+0.80%)
Apr 22, 2009 1.490 1.500 1.480 1.495 42,600 +0.10(+6.96%)
Apr 21, 2009 1.331 1.409 1.331 1.398 12,058 +0.04(+2.79%)
Apr 20, 2009 1.466 1.470 1.343 1.360 29,253 -0.13(-8.88%)
Apr 17, 2009 1.510 1.536 1.462 1.493 28,700 -0.02(-1.15%)
Apr 16, 2009 1.591 1.591 1.508 1.510 17,014 -0.20(-11.54%)
Apr 15, 2009 1.653 1.720 1.618 1.707 31,170 +0.07(+3.96%)
Apr 14, 2009 1.680 1.680 1.625 1.642 15,400 -0.09(-5.09%)
Apr 13, 2009 1.672 1.740 1.672 1.730 50,850 +0.09(+5.59%)
Apr 09, 2009 1.630 1.674 1.624 1.638 2,700 +0.06(+3.70%)
Apr 08, 2009 1.606 1.606 1.580 1.580 7,500 -0.04(-2.46%)
Apr 07, 2009 1.553 1.659 1.553 1.620 14,026 +0.04(+2.85%)
Apr 06, 2009 1.459 1.575 1.459 1.575 8,666 +0.03(+2.01%)
Apr 03, 2009 1.534 1.570 1.490 1.544 28,459 -0.01(-0.80%)
Apr 02, 2009 1.449 1.600 1.449 1.556 77,845 +0.13(+9.20%)
Apr 01, 2009 1.339 1.430 1.339 1.425 40,067 +0.10(+7.30%)
Mar 31, 2009 1.385 1.387 1.313 1.328 32,300 +0.06(+4.77%)
Mar 30, 2009 1.268 1.268 1.268 1.268 3,000 -0.11(-7.76%)
Mar 26, 2009 1.333 1.375 1.333 1.375 6,500 +0.10(+7.97%)
Mar 25, 2009 1.236 1.300 1.236 1.273 20,000 +0.04(+3.50%)
Mar 24, 2009 1.258 1.258 1.218 1.230 23,300 -0.03(-2.38%)
Mar 23, 2009 1.254 1.272 1.254 1.260 14,250 +0.06(+5.09%)
Mar 20, 2009 1.220 1.220 1.199 1.199 2,500 -0.04(-3.35%)
Mar 19, 2009 1.210 1.266 1.210 1.240 39,700 +0.12(+10.61%)
Mar 18, 2009 1.121 1.121 1.121 1.121 500 -0.05(-4.00%)
Mar 17, 2009 1.168 1.168 1.168 1.168 4,000 -0.02(-1.92%)
Mar 16, 2009 1.120 1.191 1.115 1.191 31,200 +0.11(+10.21%)
Mar 13, 2009 1.110 1.134 1.081 1.081 16,300 -0.05(-4.18%)
Mar 12, 2009 1.070 1.130 1.070 1.128 30,200 +0.09(+8.77%)
Mar 11, 2009 1.057 1.057 1.030 1.037 17,500 +0.01(+1.25%)
Mar 10, 2009 1.032 1.032 1.024 1.024 2,500 +0.07(+7.70%)
Mar 09, 2009 0.9500 0.9510 0.9500 0.9510 8,200 +0.00(+0.05%)
Mar 06, 2009 0.9450 0.9505 0.9450 0.9505 26,000 +0.01(+1.12%)
Mar 05, 2009 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Mar 04, 2009 0.9687 0.9687 0.9324 0.9400 16,400 +0.09(+10.59%)
Mar 02, 2009 0.8500 0.8500 0.8500 0.8500 3,915 -0.09(-9.53%)
Feb 27, 2009 0.9500 0.9500 0.9395 0.9395 1,339 -0.04(-3.74%)
Feb 26, 2009 0.9032 0.9760 0.9032 0.9760 9,200 +0.07(+7.96%)
Feb 25, 2009 0.9040 0.9040 0.9040 0.9040 3,900 -0.02(-2.48%)
Feb 24, 2009 0.9460 0.9460 0.8950 0.9270 8,200 -0.10(-9.50%)
Feb 23, 2009 1.052 1.052 1.024 1.024 1,800 -0.00(-0.31%)
Feb 20, 2009 1.040 1.048 1.010 1.028 32,700 -0.02(-2.14%)
Feb 19, 2009 1.023 1.050 1.022 1.050 29,100 +0.05(+5.00%)
Feb 18, 2009 0.9780 1.015 0.9780 1.000 27,400 +0.01(+0.87%)
Feb 17, 2009 1.018 1.019 0.9910 0.9914 28,000 -0.07(-6.95%)
Feb 13, 2009 1.058 1.065 1.058 1.065 4,000 +0.02(+1.77%)
Feb 12, 2009 1.047 1.047 1.047 1.047 4,000 -0.05(-4.83%)
Feb 11, 2009 1.060 1.100 1.038 1.100 23,000 +0.02(+1.85%)
Feb 10, 2009 1.099 1.099 1.030 1.080 23,700 -0.02(-1.94%)
Feb 09, 2009 1.148 1.148 1.082 1.101 10,042 +0.05(+4.50%)
Feb 06, 2009 1.016 1.054 1.013 1.054 19,430 +0.04(+4.24%)
Feb 05, 2009 0.9550 1.011 0.9300 1.011 9,752 +0.07(+7.43%)
Feb 04, 2009 0.9520 0.9520 0.9412 0.9412 3,700 +0.04(+4.42%)
Feb 03, 2009 0.8665 0.9050 0.8500 0.9014 8,400 +0.06(+7.31%)
Feb 02, 2009 0.8480 0.8570 0.8400 0.8400 20,000 -0.06(-6.56%)
Jan 30, 2009 0.9262 0.9262 0.8990 0.8990 3,500 -0.03(-2.81%)
Jan 29, 2009 0.9100 0.9250 0.9100 0.9250 8,700 -0.03(-3.51%)
Jan 28, 2009 0.9650 0.9650 0.9586 0.9586 3,300 -0.03(-3.25%)
Jan 27, 2009 0.9908 0.9908 0.9908 0 +0.00(+0.00%)
Jan 26, 2009 0.9908 0.9908 0.9908 0.9908 2,000 +0.06(+6.18%)
Jan 23, 2009 0.9366 0.9366 0.9330 0.9331 5,500 -0.00(-0.16%)
Jan 22, 2009 0.9652 0.9652 0.9346 0.9346 6,000 +0.01(+1.37%)
Jan 21, 2009 0.9220 0.9220 0.9220 0.9220 375 -0.05(-4.85%)
Jan 20, 2009 0.9690 0.9690 0.9690 0.9690 1,000 -0.03(-3.10%)
Jan 16, 2009 0.9842 1.010 0.9842 1.000 8,950 +0.04(+3.76%)
Jan 15, 2009 0.9500 0.9638 0.9250 0.9638 23,650 +0.02(+1.67%)
Jan 14, 2009 0.9480 0.9480 0.9480 0.9480 5,000 -0.07(-7.06%)
Jan 13, 2009 0.9850 1.060 0.9850 1.020 58,510 +0.03(+2.51%)
Jan 12, 2009 0.9957 1.000 0.9600 0.9950 6,800 +0.02(+2.05%)
Jan 09, 2009 0.9750 1.000 0.9750 0.9750 4,900 -0.02(-1.52%)
Jan 08, 2009 0.9600 0.9950 0.9600 0.9900 5,200 +0.01(+0.96%)
Jan 07, 2009 1.070 1.070 0.9400 0.9806 14,450 -0.17(-14.73%)
Jan 06, 2009 1.030 1.151 1.030 1.150 48,300 +0.17(+17.35%)
Jan 05, 2009 0.8690 0.9800 0.8586 0.9800 6,800 +0.18(+22.50%)
Jan 02, 2009 0.7400 0.8370 0.7400 0.8000 24,490 +0.06(+8.59%)
Dec 31, 2008 0.6500 0.7367 0.6500 0.7367 31,926 +0.10(+16.31%)
Dec 30, 2008 0.6060 0.6334 0.5950 0.6334 96,243 -0.00(-0.72%)
Dec 29, 2008 0.6049 0.6380 0.5850 0.6380 17,492 +0.10(+18.15%)
Dec 26, 2008 0.5400 0.5400 0.5400 0.5400 826 -0.07(-12.20%)
Dec 24, 2008 0.5900 0.6150 0.5900 0.6150 29,000 -0.01(-1.36%)
Dec 23, 2008 0.6300 0.6310 0.6020 0.6235 19,950 -0.02(-2.58%)
Dec 22, 2008 0.6390 0.6400 0.6125 0.6400 18,250 +0.03(+4.07%)
Dec 19, 2008 0.6150 0.6150 0.6150 0.6150 5,000 -0.00(-0.49%)
Dec 18, 2008 0.6636 0.7000 0.6180 0.6180 19,248 +0.01(+2.15%)
Dec 17, 2008 0.6050 0.6050 0.6050 0 +0.00(+0.00%)
Dec 16, 2008 0.6200 0.6550 0.6050 0.6050 28,752 -0.03(-4.59%)
Dec 15, 2008 0.6480 0.6690 0.6341 0.6341 16,500 +0.05(+8.39%)
Dec 12, 2008 0.5929 0.6200 0.5820 0.5850 17,300 -0.05(-8.09%)
Dec 11, 2008 0.6484 0.6486 0.6240 0.6365 39,615 +0.04(+6.00%)
Dec 10, 2008 0.6350 0.6600 0.5740 0.6005 9,100 +0.03(+4.98%)
Dec 09, 2008 0.6245 0.6280 0.5640 0.5720 42,350 -0.02(-4.11%)
Dec 08, 2008 0.6305 0.6325 0.5943 0.5965 14,274 +0.00(+0.17%)
Dec 05, 2008 0.5565 0.5955 0.5450 0.5955 47,500 -0.07(-10.45%)
Dec 04, 2008 0.6117 0.6650 0.6117 0.6650 1,949 +0.06(+9.65%)
Dec 03, 2008 0.6210 0.6400 0.6065 0.6065 12,940 -0.03(-5.23%)
Dec 02, 2008 0.7028 0.7200 0.6400 0.6400 23,000 -0.08(-10.85%)
Dec 01, 2008 0.7980 0.7980 0.7161 0.7179 32,300 -0.07(-9.38%)
Nov 28, 2008 0.7850 0.7922 0.7850 0.7922 10,100 +0.00(+0.35%)
Nov 26, 2008 0.7499 0.7894 0.7499 0.7894 5,000 +0.09(+12.43%)
Nov 25, 2008 0.7270 0.7270 0.6840 0.7021 26,000 +0.02(+3.25%)
Nov 24, 2008 0.5697 0.6800 0.5677 0.6800 44,600 +0.16(+29.52%)
Nov 21, 2008 0.5426 0.5426 0.5175 0.5250 25,500 -0.04(-7.36%)
Nov 20, 2008 0.5950 0.5950 0.5667 0.5667 5,000 -0.05(-7.70%)
Nov 19, 2008 0.6200 0.6200 0.5915 0.6140 3,200 -0.01(-1.13%)
Nov 18, 2008 0.5965 0.6291 0.5965 0.6210 2,700 -0.09(-12.39%)
Nov 17, 2008 0.7357 0.7365 0.6876 0.7088 38,775 -0.04(-5.62%)
Nov 14, 2008 0.7927 0.7927 0.7510 0.7510 6,000 +0.06(+8.06%)
Nov 13, 2008 0.7300 0.8100 0.6950 0.6950 15,000 -0.05(-6.11%)
Nov 12, 2008 0.8050 0.8250 0.7402 0.7402 17,600 -0.09(-11.14%)
Nov 11, 2008 0.8330 0.8330 0.8330 0.8330 3,500 -0.12(-12.32%)
Nov 10, 2008 0.9745 1.003 0.9440 0.9500 23,000 -0.07(-6.86%)
Nov 07, 2008 0.9683 1.020 0.9683 1.020 10,200 +0.06(+6.36%)
Nov 06, 2008 1.009 1.009 0.9590 0.9590 15,300 -0.13(-11.61%)
Nov 05, 2008 1.044 1.151 1.044 1.085 23,300 -0.04(-3.13%)
Nov 04, 2008 1.120 1.170 1.047 1.120 13,500 +0.24(+27.27%)
Nov 03, 2008 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Oct 31, 2008 0.8674 0.8800 0.8557 0.8800 5,700 +0.03(+3.90%)
Oct 30, 2008 0.8831 0.8850 0.8465 0.8470 39,200 +0.02(+2.95%)
Oct 29, 2008 0.7500 0.8717 0.7500 0.8227 35,945 +0.10(+14.42%)
Oct 28, 2008 0.7200 0.7390 0.6957 0.7190 62,400 +0.02(+2.57%)
Oct 27, 2008 0.7010 0.7010 0.7010 0.7010 2,000 +0.02(+3.55%)
Oct 24, 2008 0.6770 0.6777 0.6770 0.6770 3,500 -0.01(-1.81%)
Oct 23, 2008 0.6895 0.7600 0.6774 0.6895 59,350 -0.06(-8.55%)
Oct 22, 2008 0.7540 0.8100 0.7300 0.7540 10,745 -0.06(-6.91%)
Oct 21, 2008 0.8100 0.8590 0.8100 0.8100 830 -0.11(-11.96%)
Oct 20, 2008 0.9200 0.9500 0.9155 0.9200 17,900 +0.00(+0.01%)
Oct 17, 2008 0.9199 0.9210 0.7950 0.9199 179,565 +0.10(+12.18%)
Oct 16, 2008 0.8200 0.8940 0.7760 0.8200 46,000 -0.15(-15.24%)
Oct 15, 2008 0.9674 1.110 0.9674 0.9674 5,000 -0.18(-15.49%)
Oct 14, 2008 1.170 1.247 1.144 1.145 41,300 -0.03(-2.16%)
Oct 13, 2008 1.170 1.170 1.170 1.170 500 +0.29(+32.38%)
Oct 10, 2008 0.8838 1.000 0.7800 0.8838 59,100 -0.26(-22.77%)
Oct 09, 2008 1.144 1.221 1.137 1.144 15,800 -0.01(-1.05%)
Oct 08, 2008 1.157 1.293 1.155 1.157 4,900 -0.25(-17.97%)
Oct 07, 2008 1.448 1.410 1.410 1.410 1,000 -0.04(-2.62%)
Oct 06, 2008 1.448 1.599 1.337 1.448 20,700 -0.33(-18.42%)
Oct 03, 2008 1.775 1.877 1.748 1.775 19,000 +0.16(+10.22%)
Oct 02, 2008 1.610 2.030 1.610 1.610 22,100 -0.54(-25.12%)
Oct 01, 2008 2.150 2.150 2.063 2.150 1,200 -0.02(-1.01%)
Sep 30, 2008 2.172 2.224 2.000 2.172 24,500 +0.17(+8.60%)
Sep 29, 2008 2.423 2.250 2.000 2.000 45,545 -0.42(-17.46%)
Sep 26, 2008 2.423 2.540 2.422 2.423 42,100 -0.13(-4.98%)
Sep 25, 2008 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Sep 24, 2008 2.550 2.618 2.507 2.550 34,600 +0.00(+0.00%)
Sep 23, 2008 2.544 2.550 2.545 2.550 15,400 +0.01(+0.24%)
Sep 22, 2008 2.544 2.590 2.495 2.544 7,000 -0.07(-2.74%)
Sep 19, 2008 2.616 2.616 2.616 2.616 2,500 +0.21(+8.69%)
Sep 18, 2008 2.406 2.429 2.345 2.406 23,900 +0.09(+3.78%)
Sep 17, 2008 2.319 2.319 2.129 2.319 2,500 +0.14(+6.42%)
Sep 16, 2008 2.179 2.192 2.026 2.179 7,200 -0.14(-5.94%)
Sep 15, 2008 2.317 2.344 2.317 2.317 21,000 -0.07(-2.87%)
Sep 12, 2008 2.385 2.470 2.309 2.385 47,200 +0.12(+5.48%)
Sep 11, 2008 2.261 2.307 2.130 2.261 4,700 +0.02(+0.81%)
Sep 10, 2008 2.243 2.243 2.176 2.243 34,950 +0.06(+2.88%)
Sep 09, 2008 2.180 2.509 2.180 2.180 41,200 -0.45(-17.11%)
Sep 08, 2008 2.630 2.786 2.630 2.630 4,400 +0.01(+0.31%)
Sep 05, 2008 2.622 2.631 2.382 2.622 51,620 +0.02(+0.89%)
Sep 04, 2008 2.599 2.667 2.562 2.599 10,400 -0.15(-5.52%)
Sep 03, 2008 2.751 2.751 2.675 2.751 11,600 +0.10(+3.70%)
Sep 02, 2008 2.652 2.760 2.646 2.652 17,200 -0.21(-7.28%)
Aug 29, 2008 2.861 2.933 2.852 2.861 14,575 -0.09(-2.99%)
Aug 28, 2008 2.966 3.037 2.949 2.949 15,300 -0.02(-0.58%)
Aug 27, 2008 2.966 2.966 2.942 2.966 4,000 +0.05(+1.69%)
Aug 26, 2008 2.917 2.918 2.865 2.917 7,000 -0.00(-0.15%)
Aug 25, 2008 2.921 3.060 2.867 2.921 19,259 -0.12(-3.98%)
Aug 22, 2008 3.043 3.099 3.019 3.043 4,870 -0.04(-1.32%)
Aug 21, 2008 3.083 3.091 2.946 3.083 8,900 +0.27(+9.69%)
Aug 20, 2008 2.811 2.840 2.700 2.811 65,100 +0.06(+2.22%)
Aug 19, 2008 2.811 2.750 2.605 2.750 13,300 -0.06(-2.15%)
Aug 18, 2008 2.811 2.840 2.662 2.811 28,400 -0.04(-1.56%)
Aug 15, 2008 2.855 2.888 2.855 2.855 6,400 -0.21(-6.81%)
Aug 14, 2008 3.064 3.064 3.037 3.064 5,500 -0.03(-0.85%)
Aug 13, 2008 3.090 3.090 2.851 3.090 15,100 +0.28(+9.91%)
Aug 12, 2008 2.870 2.922 2.812 2.812 10,085 -0.06(-2.04%)
Aug 11, 2008 2.870 2.908 2.805 2.870 8,300 +0.02(+0.74%)
Aug 08, 2008 2.849 3.036 2.797 2.849 28,810 -0.26(-8.32%)
Aug 07, 2008 3.107 3.231 3.080 3.107 46,100 -0.08(-2.43%)
Aug 06, 2008 3.185 3.239 3.180 3.185 11,850 -0.02(-0.70%)
Aug 05, 2008 3.207 3.310 3.180 3.207 18,500 +0.21(+6.90%)
Aug 04, 2008 3.000 3.500 2.970 3.000 7,100 -0.42(-12.23%)
Aug 01, 2008 3.418 3.458 3.395 3.418 9,900 -0.01(-0.39%)
Jul 31, 2008 3.506 3.514 3.326 3.431 11,400 -0.07(-2.13%)
Jul 30, 2008 3.541 3.666 3.506 3.506 29,750 -0.03(-0.99%)
Jul 29, 2008 3.541 3.570 3.508 3.541 5,500 -0.01(-0.26%)
Jul 28, 2008 3.550 3.610 3.550 3.550 6,500 -0.07(-1.88%)
Jul 25, 2008 3.618 3.634 3.423 3.618 11,000 +0.06(+1.82%)
Jul 24, 2008 3.554 3.668 3.544 3.554 4,500 -0.10(-2.70%)
Jul 23, 2008 3.652 3.660 3.652 3.652 10,200 -0.06(-1.56%)
Jul 22, 2008 3.710 3.710 3.574 3.710 9,100 -0.05(-1.33%)
Jul 21, 2008 3.826 3.820 3.760 3.760 22,200 -0.07(-1.74%)
Jul 18, 2008 3.826 3.826 3.816 3.826 5,300 +0.03(+0.69%)
Jul 17, 2008 3.913 3.955 3.800 3.800 4,150 -0.11(-2.87%)
Jul 16, 2008 3.913 3.913 3.902 3.913 2,000 +0.08(+2.12%)
Jul 15, 2008 3.831 3.923 3.660 3.831 9,900 -0.04(-0.94%)
Jul 14, 2008 3.868 3.966 3.829 3.868 3,600 -0.06(-1.46%)
Jul 11, 2008 3.925 3.966 3.810 3.925 12,000 +0.02(+0.64%)
Jul 10, 2008 3.900 3.900 3.860 3.900 18,000 +0.11(+2.90%)
Jul 09, 2008 3.790 3.849 3.768 3.790 16,000 +0.12(+3.20%)
Jul 08, 2008 3.672 3.766 3.338 3.672 10,450 -0.15(-3.86%)
Jul 07, 2008 3.820 3.820 3.800 3.820 3,500 +0.02(+0.53%)
Jul 04, 2008 3.800 3.903 3.756 3.800 14,500 +0.00(+0.00%)
Jul 03, 2008 3.800 3.903 3.756 3.800 14,500 -0.14(-3.63%)
Jul 02, 2008 3.943 4.002 3.870 3.943 17,900 +0.27(+7.44%)
Jul 01, 2008 3.670 3.800 3.670 3.670 1,600 -0.19(-5.02%)
Jun 30, 2008 3.864 3.940 3.864 3.864 16,400 -0.07(-1.68%)
Jun 27, 2008 3.930 4.130 3.930 3.930 9,500 -0.23(-5.43%)
Jun 26, 2008 4.155 4.196 4.035 4.155 9,800 +0.06(+1.41%)
Jun 25, 2008 4.098 4.212 4.098 4.098 21,200 -0.19(-4.42%)
Jun 24, 2008 4.287 4.287 4.091 4.287 8,400 +0.30(+7.59%)
Jun 23, 2008 3.975 3.985 3.946 3.985 12,660 +0.01(+0.25%)
Jun 20, 2008 3.975 3.986 3.886 3.975 14,000 +0.19(+5.10%)
Jun 19, 2008 3.782 3.850 3.782 3.782 8,200 -0.02(-0.47%)
Jun 18, 2008 3.800 3.865 3.792 3.800 17,000 -0.04(-1.06%)
Jun 17, 2008 3.841 3.841 3.841 3.841 300 +0.06(+1.48%)
Jun 16, 2008 3.785 3.805 3.770 3.785 6,750 +0.07(+2.01%)
Jun 13, 2008 3.710 3.740 3.710 3.710 20,985 -0.10(-2.52%)
Jun 12, 2008 3.806 3.806 3.750 3.806 4,400 -0.09(-2.42%)
Jun 11, 2008 3.900 3.905 3.805 3.900 29,450 +0.12(+3.19%)
Jun 10, 2008 3.780 3.850 3.773 3.780 1,700 -0.19(-4.86%)
Jun 09, 2008 3.973 3.992 3.930 3.973 9,095 -0.03(-0.69%)
Jun 06, 2008 4.000 4.037 3.923 4.000 7,400 -0.01(-0.20%)
Jun 05, 2008 4.008 4.008 3.820 4.008 29,200 +0.09(+2.19%)
Jun 04, 2008 3.922 3.950 3.837 3.922 39,500 +0.02(+0.56%)
Jun 03, 2008 3.900 4.010 3.900 3.900 5,700 -0.15(-3.62%)
Jun 02, 2008 4.046 4.130 4.020 4.046 127,100 -0.18(-4.36%)
May 30, 2008 4.200 4.272 4.200 4.231 274,700 +0.03(+0.74%)
May 29, 2008 4.200 4.240 4.150 4.200 182,980 -0.07(-1.64%)
May 28, 2008 4.270 4.270 4.120 4.270 60,325 -0.01(-0.15%)
May 27, 2008 4.500 4.339 4.206 4.277 49,500 -0.22(-4.98%)
May 26, 2008 4.500 4.520 4.328 4.500 74,800 +0.00(+0.00%)
May 23, 2008 4.500 4.520 4.328 4.500 74,800 +0.22(+5.08%)
May 22, 2008 4.283 4.283 4.146 4.283 59,600 +0.13(+3.07%)
May 21, 2008 4.155 4.317 4.147 4.155 15,600 -0.09(-2.14%)
May 20, 2008 4.247 4.300 4.165 4.247 493,500 +0.06(+1.43%)
May 19, 2008 4.187 4.187 4.187 4.187 0 +0.00(+0.00%)
May 16, 2008 4.187 4.276 4.154 4.187 31,300 +0.08(+1.84%)
May 15, 2008 4.111 4.111 4.000 4.111 119,000 +0.27(+7.06%)
May 14, 2008 3.840 4.062 3.818 3.840 27,200 -0.32(-7.66%)
May 13, 2008 4.159 4.175 4.057 4.159 7,200 -0.01(-0.34%)
May 12, 2008 4.173 4.256 4.120 4.173 29,100 -0.08(-1.97%)
May 09, 2008 3.970 4.281 4.000 4.257 55,000 +0.29(+7.23%)
May 08, 2008 3.970 3.970 3.869 3.970 67,800 +0.02(+0.48%)
May 07, 2008 3.951 3.951 3.809 3.951 120,000 +0.14(+3.74%)
May 06, 2008 3.808 3.809 3.612 3.808 148,520 +0.20(+5.50%)
May 05, 2008 3.610 3.610 3.435 3.610 152,000 +0.19(+5.52%)
May 02, 2008 3.325 3.426 3.348 3.421 30,600 +0.10(+2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.